Traton SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	19.030	19.310	19.000	19.205	16.898	8,618
2023-09-22	18.735	19.150	18.690	18.715	16.467	6,211
2023-09-21	18.905	18.940	18.630	18.775	16.520	2,938
2023-09-20	18.735	19.120	18.670	18.765	16.511	13,724
2023-09-19	18.650	18.810	18.620	18.725	16.476	3,062
2023-09-18	18.705	18.900	18.550	18.800	16.542	2,344
2023-09-15	18.785	18.980	18.780	18.935	16.661	6,846
2023-09-14	18.555	18.820	18.420	18.575	16.344	233,592
2023-09-13	18.725	18.860	18.550	18.640	16.401	7,064
2023-09-12	18.905	18.930	18.520	18.600	16.366	3,658
2023-09-11	18.850	19.040	18.840	18.925	16.652	2,846
2023-09-08	18.840	18.960	18.680	18.925	16.652	2,454
2023-09-07	19.040	19.040	18.770	18.965	16.687	2,870
2023-09-06	19.055	19.130	18.950	19.030	16.744	6,366
2023-09-05	19.280	19.280	19.090	19.205	16.898	2,846
2023-09-04	19.430	19.430	19.210	19.410	17.079	1,666
2023-09-01	18.945	19.250	18.900	19.070	16.779	5,619
2023-08-31	19.110	19.110	19.110	19.110	16.815	7,681
2023-08-30	19.150	19.210	19.049	19.110	16.815	6,432
2023-08-29	18.985	19.160	18.960	19.110	16.815	5,403
2023-08-25	18.725	19.050	18.670	19.000	16.718	4,020
2023-08-24	19.130	19.130	18.800	18.800	16.542	1,860
2023-08-23	19.220	19.240	19.080	19.200	16.894	3,180
2023-08-22	19.260	19.260	19.030	19.260	16.947	5,724
2023-08-21	19.067	19.500	19.067	19.410	17.079	6,279
2023-08-18	19.427	19.427	18.920	19.360	17.035	6,550
2023-08-17	19.870	19.870	19.580	19.715	17.347	6,597
2023-08-16	19.715	20.100	19.610	19.965	17.567	3,040
2023-08-15	20.345	20.460	19.650	19.795	17.417	13,491
2023-08-14	20.060	20.325	19.970	20.005	17.602	6,916
2023-08-11	20.120	20.240	20.082	20.140	17.721	7,327
2023-08-10	20.045	20.045	20.045	20.045	17.637	7,049
2023-08-09	19.600	19.983	19.600	19.905	17.514	16,276
2023-08-08	19.700	19.820	19.280	19.395	17.065	32,924
2023-08-07	19.950	20.000	19.840	19.905	17.514	36,484
2023-08-04	19.890	20.220	19.815	19.815	17.435	7,789
2023-08-03	20.120	20.180	19.800	20.120	17.703	7,748
2023-08-02	20.045	20.420	19.940	20.365	17.919	8,748
2023-08-01	19.900	20.280	19.900	19.925	17.532	10,085
2023-07-31	19.905	19.910	19.655	19.835	17.453	4,355
2023-07-28	19.720	19.840	19.600	19.625	17.268	5,143
2023-07-27	19.740	19.740	19.390	19.550	17.202	74,052
2023-07-26	19.565	19.920	19.490	19.700	17.334	21,246
2023-07-25	19.455	19.560	19.322	19.505	17.162	8,515
2023-07-24	18.975	19.420	18.950	19.285	16.969	6,135
2023-07-21	19.055	19.240	19.020	19.240	16.929	4,086
2023-07-20	19.000	19.180	18.917	19.145	16.845	4,026
2023-07-19	19.340	19.400	18.840	19.170	16.867	9,672
2023-07-18	19.360	19.360	19.130	19.150	16.850	41,089
2023-07-17	19.265	19.460	19.230	19.285	16.969	7,786
2023-07-14	19.565	19.610	19.343	19.570	17.219	1,914
2023-07-13	19.510	19.760	19.480	19.585	17.233	3,779
2023-07-12	19.055	19.530	19.010	19.225	16.916	3,329
2023-07-11	18.915	19.020	18.700	18.905	16.634	9,076
2023-07-10	18.410	18.640	18.290	18.400	16.190	3,566
2023-07-07	18.200	18.390	18.100	18.315	16.115	13,213
2023-07-06	18.650	18.660	18.200	18.555	16.326	12,260
2023-07-05	18.610	18.900	18.550	18.785	16.529	20,018
2023-07-04	19.070	19.070	18.769	18.840	16.577	12,562
2023-07-03	19.625	19.720	19.090	19.415	17.083	8,120

← NewerPage 14 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.9300 EUR
2025-05-15	1.7000 EUR
2024-06-14	1.5000 EUR
2023-06-02	0.7000 EUR
2022-06-10	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.